Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.75	45.30	43.80	43.95	-	-2.33%	17,727,698
Jan 30, 2026	45.05	45.10	43.85	45.00	45.00	-0.11%	20,023,614
Jan 29, 2026	46.60	46.60	44.25	45.05	45.05	-2.28%	31,881,567
Jan 28, 2026	46.20	46.60	45.50	46.10	46.10	1.32%	26,364,960
Jan 27, 2026	46.80	47.15	45.35	45.50	45.50	-2.26%	39,028,623
Jan 26, 2026	48.25	48.50	46.15	46.55	46.55	-3.02%	57,679,550
Jan 23, 2026	54.50	55.00	47.80	48.00	48.00	-6.25%	187,250,700
Jan 22, 2026	48.65	51.20	48.00	51.20	51.20	9.99%	141,656,409
Jan 21, 2026	45.10	49.00	44.95	46.55	46.55	3.91%	101,236,000
Jan 20, 2026	44.85	45.15	44.35	44.80	44.80	0.34%	17,423,290
Jan 19, 2026	44.55	46.00	44.30	44.65	44.65	0.68%	28,894,241
Jan 16, 2026	44.60	44.60	44.20	44.35	44.35	0.45%	12,032,230
Jan 15, 2026	44.00	44.20	43.50	44.15	44.15	-	10,323,159
Jan 14, 2026	43.80	45.10	43.70	44.15	44.15	1.85%	23,493,057
Jan 13, 2026	43.90	44.45	43.20	43.35	43.35	-0.69%	11,380,740
Jan 12, 2026	43.05	43.90	43.00	43.65	43.65	1.75%	10,732,077
Jan 9, 2026	43.15	43.15	42.30	42.90	42.90	-	9,118,066
Jan 8, 2026	44.00	44.00	42.85	42.90	42.90	-2.17%	11,840,580
Jan 7, 2026	43.30	43.95	43.20	43.85	43.85	1.50%	11,949,860
Jan 6, 2026	44.30	44.30	43.00	43.20	43.20	-1.48%	14,943,620
Jan 5, 2026	45.05	45.05	43.75	43.85	43.85	-1.57%	16,496,150
Jan 2, 2026	43.50	44.75	43.35	44.55	44.55	3.85%	23,298,980
Dec 31, 2025	42.60	43.40	42.55	42.90	42.90	1.42%	16,774,010
Dec 30, 2025	42.50	42.50	42.05	42.30	42.30	-0.47%	7,904,515
Dec 29, 2025	42.60	42.90	42.30	42.50	42.50	-	5,655,809
Dec 26, 2025	43.35	43.35	42.50	42.50	42.50	-1.51%	10,514,780
Dec 24, 2025	43.50	43.75	42.90	43.15	43.15	0.23%	17,642,130
Dec 23, 2025	43.25	43.40	42.60	43.05	43.05	-0.12%	10,670,000
Dec 22, 2025	43.45	43.50	43.05	43.10	43.10	0.23%	6,489,659
Dec 19, 2025	42.65	43.00	42.55	43.00	43.00	1.90%	7,932,742
Dec 18, 2025	42.30	42.55	42.15	42.20	42.20	-0.35%	7,320,763
Dec 17, 2025	42.50	43.05	42.35	42.35	42.35	-0.35%	9,258,339
Dec 16, 2025	42.85	43.00	42.40	42.50	42.50	-1.96%	10,497,200
Dec 15, 2025	43.50	43.50	42.85	43.35	43.35	-0.69%	7,994,230
Dec 12, 2025	44.35	44.40	43.60	43.65	43.65	-0.91%	7,545,260
Dec 11, 2025	44.80	44.80	43.85	44.05	44.05	-1.01%	9,548,661
Dec 10, 2025	45.30	45.30	44.00	44.50	44.50	-1.98%	18,503,950
Dec 9, 2025	46.95	46.95	45.10	45.40	45.40	-4.02%	27,028,480
Dec 8, 2025	47.85	47.85	46.90	47.30	47.30	0.42%	20,294,410
Dec 5, 2025	46.15	48.00	45.90	47.10	47.10	2.28%	49,516,960
Dec 4, 2025	45.40	46.10	45.20	46.05	46.05	2.11%	22,015,230
Dec 3, 2025	44.15	45.20	44.05	45.10	45.10	2.15%	20,179,190
Dec 2, 2025	44.60	44.70	43.85	44.15	44.15	0.23%	15,336,050
Dec 1, 2025	43.50	45.20	43.35	44.05	44.05	1.03%	24,521,730
Nov 28, 2025	44.25	44.30	43.30	43.60	43.60	0.23%	23,062,490
Nov 27, 2025	43.60	44.25	43.10	43.50	43.50	0.23%	26,779,720
Nov 26, 2025	41.95	44.30	41.95	43.40	43.40	5.72%	41,868,130
Nov 25, 2025	41.40	41.45	41.00	41.05	41.05	-	8,592,752
Nov 24, 2025	41.15	41.50	40.80	41.05	41.05	0.61%	15,036,050
Nov 21, 2025	41.25	41.60	40.70	40.80	40.80	-2.16%	12,120,880